股票概览
17.64
-1.67%
-0.3
17.89
开盘价
18.14
最高价
17.56
最低价
28,285
成交量
数据更新至: 2025-02-28
技术指标
18.04
MA5 (5日均线)
17.92
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 17.89 | 18.14 | 17.56 | 17.64 | -1.67% | 28,285 | 50,357,112 |
| 2025-02-27 | 18.12 | 18.26 | 17.6 | 17.94 | -1.16% | 33,008 | 58,977,981 |
| 2025-02-26 | 18.08 | 18.23 | 17.94 | 18.15 | +0.39% | 31,766 | 57,449,342 |
| 2025-02-25 | 18.07 | 18.34 | 17.95 | 18.08 | -1.63% | 31,115 | 56,426,195 |
| 2025-02-24 | 18.48 | 18.65 | 18.13 | 18.38 | -0.38% | 42,796 | 78,900,131 |
| 2025-02-21 | 17.8 | 18.54 | 17.62 | 18.45 | +3.59% | 52,359 | 94,763,500 |
| 2025-02-20 | 17.93 | 18.02 | 17.66 | 17.81 | -0.72% | 30,053 | 53,521,653 |
| 2025-02-19 | 17 | 18.15 | 17 | 17.94 | +4.36% | 58,358 | 103,173,504 |
| 2025-02-18 | 18 | 18.18 | 17.14 | 17.19 | -2.33% | 46,025 | 81,408,928 |
| 2025-02-17 | 17.37 | 17.79 | 17.36 | 17.6 | +1.32% | 28,926 | 50,769,470 |
| 2025-02-14 | 17.35 | 17.55 | 17.23 | 17.37 | -0.29% | 24,460 | 42,535,236 |
| 2025-02-13 | 17.56 | 17.66 | 17.37 | 17.42 | -0.97% | 32,296 | 56,587,173 |
| 2025-02-12 | 17.21 | 17.63 | 17.21 | 17.59 | +1.68% | 27,874 | 48,723,773 |
| 2025-02-11 | 17.54 | 17.6 | 17.24 | 17.3 | -1.59% | 23,819 | 41,231,446 |
| 2025-02-10 | 17.26 | 17.62 | 17.24 | 17.58 | +2.15% | 32,288 | 56,356,186 |
| 2025-02-07 | 16.93 | 17.53 | 16.93 | 17.21 | +1.59% | 40,141 | 69,047,160 |
| 2025-02-06 | 16.77 | 16.95 | 16.58 | 16.94 | +1.01% | 28,131 | 47,162,828 |
| 2025-02-05 | 16.92 | 17.1 | 16.62 | 16.77 | -0.89% | 41,930 | 70,216,843 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：